WisdomTree Bloomberg US Dollar Bullish Fund (USDU)
NYSEARCA: USDU · Real-Time Price · USD
26.16
+0.04 (0.13%)
Mar 18, 2026, 11:13 AM EDT - Market open
USDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 26.12 | 26.23 | 26.09 | 26.12 | 26.12 | -0.23% | 598,353 |
| Mar 16, 2026 | 26.25 | 26.25 | 26.12 | 26.18 | 26.18 | -0.46% | 991,952 |
| Mar 13, 2026 | 26.07 | 26.34 | 26.07 | 26.30 | 26.30 | 0.57% | 3,340,162 |
| Mar 12, 2026 | 26.15 | 26.18 | 26.06 | 26.15 | 26.15 | 0.38% | 771,200 |
| Mar 11, 2026 | 26.00 | 26.06 | 25.91 | 26.05 | 26.05 | 0.19% | 362,351 |
| Mar 10, 2026 | 25.88 | 26.02 | 25.83 | 26.00 | 26.00 | 0.04% | 5,286,002 |
| Mar 9, 2026 | 26.15 | 26.15 | 25.95 | 25.99 | 25.99 | -0.04% | 885,723 |
| Mar 6, 2026 | 26.05 | 26.10 | 26.00 | 26.00 | 26.00 | - | 262,498 |
| Mar 5, 2026 | 25.96 | 26.10 | 25.95 | 26.00 | 26.00 | 0.27% | 951,527 |
| Mar 4, 2026 | 25.95 | 25.97 | 25.90 | 25.93 | 25.93 | -0.12% | 308,316 |
| Mar 3, 2026 | 26.14 | 26.17 | 25.95 | 25.96 | 25.96 | 0.43% | 376,136 |
| Mar 2, 2026 | 25.97 | 25.97 | 25.78 | 25.85 | 25.85 | 1.73% | 1,011,962 |
| Feb 27, 2026 | 25.63 | 25.65 | 25.41 | 25.41 | 25.41 | -0.74% | 602,184 |
| Feb 26, 2026 | 25.61 | 25.69 | 25.60 | 25.60 | 25.60 | -0.08% | 79,105 |
| Feb 25, 2026 | 25.62 | 25.65 | 25.59 | 25.62 | 25.62 | -0.04% | 64,075 |
| Feb 24, 2026 | 25.69 | 25.71 | 25.63 | 25.63 | 25.63 | -0.08% | 569,579 |
| Feb 23, 2026 | 25.78 | 25.79 | 25.41 | 25.65 | 25.65 | - | 564,542 |
| Feb 20, 2026 | 25.70 | 25.72 | 25.61 | 25.65 | 25.65 | -0.16% | 138,176 |
| Feb 19, 2026 | 25.68 | 25.70 | 25.65 | 25.69 | 25.69 | 0.23% | 133,220 |
| Feb 18, 2026 | 25.53 | 25.63 | 25.53 | 25.63 | 25.63 | 0.55% | 199,451 |
| Feb 17, 2026 | 25.25 | 25.59 | 25.14 | 25.49 | 25.49 | 0.08% | 1,159,405 |
| Feb 13, 2026 | 25.39 | 25.53 | 25.39 | 25.47 | 25.47 | 0.12% | 682,380 |
| Feb 12, 2026 | 25.64 | 25.73 | 25.39 | 25.44 | 25.44 | -0.35% | 291,188 |
| Feb 11, 2026 | 25.43 | 25.53 | 25.39 | 25.53 | 25.53 | 0.55% | 209,324 |
| Feb 10, 2026 | 25.56 | 25.56 | 25.39 | 25.39 | 25.39 | -0.43% | 707,309 |
| Feb 9, 2026 | 25.59 | 25.59 | 25.46 | 25.50 | 25.50 | -0.55% | 542,598 |
| Feb 6, 2026 | 25.64 | 25.65 | 25.60 | 25.64 | 25.64 | -0.31% | 297,350 |
| Feb 5, 2026 | 25.69 | 25.73 | 25.67 | 25.72 | 25.72 | 0.12% | 255,219 |
| Feb 4, 2026 | 25.59 | 25.69 | 25.57 | 25.69 | 25.69 | 0.71% | 634,242 |
| Feb 3, 2026 | 26.20 | 26.20 | 25.51 | 25.51 | 25.51 | -0.39% | 339,487 |
| Feb 2, 2026 | 25.65 | 25.66 | 25.57 | 25.61 | 25.61 | 0.35% | 1,365,518 |
| Jan 30, 2026 | 25.34 | 25.56 | 25.34 | 25.52 | 25.52 | 0.87% | 806,179 |
| Jan 29, 2026 | 25.29 | 25.42 | 25.26 | 25.30 | 25.30 | -0.04% | 148,063 |
| Jan 28, 2026 | 25.28 | 25.42 | 25.28 | 25.31 | 25.31 | 0.40% | 305,079 |
| Jan 27, 2026 | 25.60 | 25.60 | 25.20 | 25.21 | 25.21 | -1.06% | 373,649 |
| Jan 26, 2026 | 25.64 | 25.64 | 25.42 | 25.48 | 25.48 | -0.47% | 607,543 |
| Jan 23, 2026 | 25.81 | 25.81 | 25.59 | 25.60 | 25.60 | -0.74% | 376,121 |
| Jan 22, 2026 | 25.88 | 25.88 | 25.79 | 25.79 | 25.79 | -0.42% | 209,482 |
| Jan 21, 2026 | 25.83 | 25.92 | 25.81 | 25.90 | 25.90 | 0.12% | 411,035 |
| Jan 20, 2026 | 26.04 | 26.04 | 25.83 | 25.87 | 25.87 | -0.46% | 239,599 |
| Jan 16, 2026 | 25.99 | 26.04 | 25.98 | 25.99 | 25.99 | - | 100,170 |
| Jan 15, 2026 | 26.10 | 26.10 | 25.96 | 25.99 | 25.99 | 0.04% | 72,096 |
| Jan 14, 2026 | 25.99 | 25.99 | 25.94 | 25.98 | 25.98 | -0.08% | 110,212 |
| Jan 13, 2026 | 25.95 | 26.02 | 25.95 | 26.00 | 26.00 | 0.12% | 93,674 |
| Jan 12, 2026 | 25.95 | 25.97 | 25.92 | 25.97 | 25.97 | - | 143,939 |
| Jan 9, 2026 | 25.97 | 26.01 | 25.97 | 25.97 | 25.97 | 0.08% | 156,320 |
| Jan 8, 2026 | 25.92 | 25.95 | 25.90 | 25.95 | 25.95 | 0.35% | 182,709 |
| Jan 7, 2026 | 25.86 | 25.89 | 25.83 | 25.86 | 25.86 | 0.15% | 159,581 |
| Jan 6, 2026 | 25.91 | 25.91 | 25.79 | 25.82 | 25.82 | 0.08% | 883,027 |
| Jan 5, 2026 | 25.88 | 25.92 | 25.76 | 25.80 | 25.80 | -0.12% | 948,995 |